Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.82 | 32.09 | 30.99 | 30.99 | 293,621 | -0.75(-2.36%) |
Nov 29, 2007 | 31.21 | 31.80 | 30.92 | 31.74 | 245,629 | +0.37(+1.18%) |
Nov 28, 2007 | 31.53 | 33.00 | 31.02 | 31.37 | 517,105 | -0.14(-0.44%) |
Nov 27, 2007 | 30.84 | 31.52 | 30.26 | 31.51 | 288,608 | +0.44(+1.42%) |
Nov 26, 2007 | 31.84 | 32.19 | 30.94 | 31.07 | 148,600 | -0.60(-1.89%) |
Nov 23, 2007 | 31.08 | 32.32 | 30.84 | 31.67 | 100,468 | +0.55(+1.77%) |
Nov 21, 2007 | 31.31 | 31.70 | 29.50 | 31.12 | 608,736 | -3.59(-10.34%) |
Nov 20, 2007 | 34.57 | 35.30 | 33.64 | 34.71 | 263,391 | +0.08(+0.23%) |
Nov 19, 2007 | 36.49 | 36.89 | 34.58 | 34.63 | 431,576 | -1.36(-3.78%) |
Nov 16, 2007 | 35.13 | 36.19 | 34.76 | 35.99 | 375,723 | +0.93(+2.65%) |
Nov 15, 2007 | 33.74 | 36.10 | 33.32 | 35.06 | 531,293 | +1.23(+3.64%) |
Nov 14, 2007 | 33.24 | 33.86 | 33.05 | 33.83 | 229,904 | +0.50(+1.50%) |
Nov 13, 2007 | 32.55 | 33.50 | 32.50 | 33.33 | 314,914 | +0.34(+1.03%) |
Nov 12, 2007 | 33.07 | 33.25 | 32.75 | 32.99 | 431,399 | +0.02(+0.06%) |
Nov 09, 2007 | 33.09 | 33.09 | 31.77 | 32.97 | 427,210 | -0.89(-2.63%) |
Nov 08, 2007 | 32.90 | 34.76 | 32.88 | 33.86 | 248,796 | +1.05(+3.20%) |
Nov 07, 2007 | 32.92 | 33.49 | 32.58 | 32.81 | 223,726 | -0.79(-2.35%) |
Nov 06, 2007 | 33.88 | 34.81 | 32.44 | 33.60 | 796,643 | -0.70(-2.04%) |
Nov 05, 2007 | 32.31 | 34.89 | 30.75 | 34.30 | 499,583 | +1.88(+5.80%) |
Nov 02, 2007 | 28.80 | 33.60 | 28.80 | 32.42 | 897,335 | +4.43(+15.83%) |
Nov 01, 2007 | 27.13 | 28.02 | 26.47 | 27.99 | 227,655 | +0.05(+0.18%) |
Oct 31, 2007 | 27.53 | 28.30 | 27.20 | 27.94 | 185,351 | +0.14(+0.50%) |
Oct 30, 2007 | 25.54 | 28.12 | 25.38 | 27.80 | 682,783 | +1.52(+5.78%) |
Oct 29, 2007 | 26.56 | 26.77 | 25.83 | 26.28 | 266,121 | -0.15(-0.57%) |
Oct 26, 2007 | 26.98 | 27.56 | 26.10 | 26.43 | 219,142 | -0.27(-1.01%) |
Oct 25, 2007 | 26.34 | 26.96 | 25.78 | 26.70 | 317,066 | +0.22(+0.83%) |
Oct 24, 2007 | 27.07 | 27.07 | 25.58 | 26.48 | 279,485 | -0.60(-2.22%) |
Oct 23, 2007 | 26.78 | 27.10 | 26.11 | 27.08 | 78,803 | +0.40(+1.50%) |
Oct 22, 2007 | 26.42 | 26.90 | 25.36 | 26.68 | 146,800 | -0.02(-0.07%) |
Oct 19, 2007 | 27.55 | 27.55 | 26.23 | 26.70 | 174,738 | -0.56(-2.05%) |
Oct 18, 2007 | 27.26 | 27.69 | 27.00 | 27.26 | 74,301 | -0.17(-0.62%) |
Oct 17, 2007 | 27.07 | 27.43 | 27.00 | 27.43 | 102,976 | +0.42(+1.55%) |
Oct 16, 2007 | 27.17 | 27.36 | 26.65 | 27.01 | 163,820 | -0.13(-0.48%) |
Oct 15, 2007 | 27.24 | 27.78 | 26.65 | 27.14 | 179,056 | +0.06(+0.22%) |
Oct 12, 2007 | 27.12 | 27.45 | 26.52 | 27.08 | 174,166 | +0.17(+0.63%) |
Oct 11, 2007 | 27.53 | 27.53 | 26.56 | 26.91 | 293,734 | -0.05(-0.19%) |
Oct 10, 2007 | 28.19 | 28.28 | 26.84 | 26.96 | 303,088 | -1.56(-5.47%) |
Oct 09, 2007 | 27.60 | 28.57 | 27.37 | 28.52 | 178,456 | +0.84(+3.03%) |
Oct 08, 2007 | 28.91 | 28.91 | 27.68 | 27.68 | 191,385 | -1.35(-4.65%) |
Oct 05, 2007 | 28.17 | 29.50 | 27.95 | 29.03 | 327,763 | +1.05(+3.75%) |
Oct 04, 2007 | 28.16 | 28.20 | 27.84 | 27.98 | 186,072 | -0.20(-0.71%) |
Oct 03, 2007 | 27.98 | 28.37 | 27.61 | 28.18 | 282,749 | +0.96(+3.53%) |
Oct 02, 2007 | 27.91 | 27.93 | 26.90 | 27.22 | 388,209 | -0.63(-2.26%) |
Oct 01, 2007 | 27.75 | 28.76 | 27.75 | 27.85 | 459,074 | +0.15(+0.54%) |
Sep 28, 2007 | 27.65 | 28.22 | 26.70 | 27.70 | 543,524 | +0.47(+1.73%) |
Sep 27, 2007 | 26.25 | 27.87 | 26.19 | 27.23 | 291,984 | +1.00(+3.81%) |
Sep 26, 2007 | 26.05 | 26.95 | 25.90 | 26.23 | 351,176 | +0.20(+0.77%) |
Sep 25, 2007 | 26.37 | 26.51 | 25.93 | 26.03 | 382,749 | -0.86(-3.20%) |
Sep 24, 2007 | 27.03 | 27.22 | 26.51 | 26.89 | 472,688 | -0.20(-0.74%) |
Sep 21, 2007 | 26.44 | 27.98 | 26.30 | 27.09 | 753,674 | +0.86(+3.28%) |
Sep 20, 2007 | 25.11 | 26.83 | 25.00 | 26.23 | 589,082 | +1.05(+4.17%) |
Sep 19, 2007 | 24.50 | 25.18 | 24.26 | 25.18 | 690,560 | +0.72(+2.94%) |
Sep 18, 2007 | 24.00 | 24.46 | 23.35 | 24.46 | 586,903 | +0.12(+0.49%) |
Sep 17, 2007 | 24.44 | 24.58 | 24.08 | 24.34 | 134,508 | -0.20(-0.81%) |
Sep 14, 2007 | 24.56 | 24.98 | 24.20 | 24.54 | 117,249 | -0.34(-1.37%) |
Sep 13, 2007 | 24.64 | 25.00 | 24.47 | 24.88 | 155,560 | +0.31(+1.26%) |
Sep 12, 2007 | 24.45 | 24.83 | 24.39 | 24.57 | 187,886 | -0.12(-0.49%) |
Sep 11, 2007 | 22.83 | 24.76 | 22.83 | 24.69 | 470,474 | +1.25(+5.31%) |
Sep 10, 2007 | 22.25 | 23.91 | 22.14 | 23.44 | 730,953 | +1.29(+5.84%) |
Sep 07, 2007 | 21.65 | 22.19 | 21.48 | 22.15 | 274,930 | +0.15(+0.68%) |
Sep 06, 2007 | 21.80 | 22.06 | 21.35 | 22.00 | 137,759 | +0.25(+1.15%) |
Sep 05, 2007 | 20.33 | 22.12 | 20.10 | 21.75 | 268,645 | +1.25(+6.10%) |